Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+90.00 (3.63%)
At close: Nov 20, 2025

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,510.002,535.002,420.002,480.002,480.00-1.59%365,005
Nov 18, 20252,690.002,690.002,505.002,520.002,520.00-6.84%343,296
Nov 17, 20252,670.002,735.002,630.002,705.002,705.002.85%260,599
Nov 14, 20252,670.002,700.002,625.002,630.002,630.00-2.41%113,481
Nov 13, 20252,695.002,700.002,630.002,695.002,695.000.37%116,242
Nov 12, 20252,670.002,690.002,645.002,685.002,685.000.94%110,409
Nov 11, 20252,690.002,715.002,620.002,660.002,660.00-0.56%111,161
Nov 10, 20252,640.002,685.002,605.002,675.002,675.000.56%100,538
Nov 7, 20252,660.002,660.002,555.002,660.002,660.00-0.37%107,284
Nov 6, 20252,695.002,735.002,620.002,670.002,670.00-0.56%150,298
Nov 5, 20252,705.002,705.002,540.002,685.002,685.00-0.92%319,513
Nov 4, 20252,735.002,765.002,685.002,710.002,710.00-0.91%128,276
Nov 3, 20252,740.002,795.002,725.002,735.002,735.00-0.18%94,558
Oct 31, 20252,740.002,770.002,720.002,740.002,740.00-0.36%93,380
Oct 30, 20252,850.002,855.002,730.002,750.002,750.00-3.34%136,829
Oct 29, 20252,890.002,890.002,795.002,845.002,845.00-1.04%160,413
Oct 28, 20252,920.002,935.002,865.002,875.002,875.00-1.88%109,136
Oct 27, 20252,945.002,980.002,915.002,930.002,930.000.34%132,471
Oct 24, 20252,925.002,960.002,865.002,920.002,920.000.69%144,856
Oct 23, 20252,955.002,980.002,900.002,900.002,900.00-2.52%105,022
Oct 22, 20252,975.003,000.002,800.002,975.002,975.00-190,152
Oct 21, 20252,970.003,160.002,945.002,975.002,975.00-210,343
Oct 20, 20252,910.002,995.002,910.002,975.002,975.002.23%71,289
Oct 17, 20253,030.003,035.002,900.002,910.002,910.00-4.59%254,990
Oct 16, 20253,090.003,120.003,025.003,050.003,050.00-1.29%108,759
Oct 15, 20252,980.003,095.002,980.003,090.003,090.004.04%108,051
Oct 14, 20253,040.003,090.002,950.002,970.002,970.00-1.82%186,570
Oct 13, 20253,010.003,040.002,960.003,025.003,025.00-1.47%107,643
Oct 10, 20253,075.003,095.002,960.003,070.003,070.00-0.16%213,781
Oct 2, 20253,070.003,115.003,070.003,075.003,075.000.16%99,927
Oct 1, 20253,070.003,130.003,010.003,070.003,070.00-89,258
Sep 30, 20253,185.003,265.003,070.003,070.003,070.00-3.61%157,409
Sep 29, 20253,230.003,380.003,185.003,185.003,185.000.47%296,095
Sep 26, 20253,310.003,310.003,075.003,170.003,170.00-3.21%357,124
Sep 25, 20253,300.003,320.003,240.003,275.003,275.00-0.76%183,065
Sep 24, 20253,330.003,335.003,260.003,300.003,300.00-1.49%237,156
Sep 23, 20253,350.003,410.003,300.003,350.003,350.00-256,471
Sep 22, 20253,375.003,400.003,325.003,350.003,350.00-0.74%242,505
Sep 19, 20253,455.003,455.003,365.003,375.003,375.00-2.17%316,953
Sep 18, 20253,160.003,615.003,160.003,450.003,450.0010.05%2,718,572
Sep 17, 20253,180.003,190.003,125.003,135.003,135.00-1.72%146,830
Sep 16, 20253,135.003,220.003,090.003,190.003,190.003.91%402,912
Sep 15, 20253,260.003,270.003,070.003,070.003,070.00-5.25%589,892
Sep 12, 20253,210.003,290.003,175.003,240.003,240.00-0.15%145,642
Sep 11, 20253,210.003,250.003,180.003,245.003,245.00-0.15%258,599
Sep 10, 20253,265.003,265.003,150.003,250.003,250.00-223,248
Sep 9, 20253,135.003,295.003,085.003,250.003,250.004.84%826,908
Sep 8, 20253,050.003,105.003,010.003,100.003,100.001.47%200,317
Sep 5, 20253,055.003,065.003,010.003,055.003,055.00-116,802
Sep 4, 20253,080.003,100.002,990.003,055.003,055.00-0.49%334,234